Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
197.46 ↓3.00 (-1.50%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, MGK is up 0.50% a day on average. There have been 21 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 9 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 196.13 | 197.46 | ↑$1.33 (0.68%) | 196.00 | 201.08 | 1.24M |
| 2023-02-02 | 198.49 | 200.46 | ↑$1.97 (0.99%) | 197.96 | 201.57 | 0.97M |
| 2023-02-01 | 190.36 | 194.20 | ↑$3.84 (2.02%) | 188.84 | 195.53 | 351.87K |
| 2023-01-31 | 187.61 | 190.52 | ↑$2.91 (1.55%) | 187.61 | 190.53 | 258.98K |
| 2023-01-30 | 189.24 | 187.45 | ↓$1.79 (-0.95%) | 187.35 | 190.12 | 358.05K |
| 2023-01-27 | 188.70 | 191.09 | ↑$2.39 (1.27%) | 188.70 | 192.52 | 2.05M |
| 2023-01-26 | 187.99 | 189.22 | ↑$1.23 (0.65%) | 186.37 | 189.33 | 219.33K |
| 2023-01-25 | 183.30 | 186.11 | ↑$2.81 (1.53%) | 181.87 | 186.48 | 250.55K |
| 2023-01-24 | 185.88 | 186.49 | ↑$0.61 (0.33%) | 185.53 | 187.04 | 189.27K |
| 2023-01-23 | 184.09 | 186.99 | ↑$2.90 (1.58%) | 183.78 | 187.81 | 202.45K |
| 2023-01-20 | 179.79 | 183.79 | ↑$4.00 (2.22%) | 179.30 | 183.79 | 165.85K |
| 2023-01-19 | 178.64 | 178.51 | ↓$0.13 (-0.07%) | 177.84 | 179.96 | 287.02K |
| 2023-01-18 | 183.21 | 179.94 | ↓$3.27 (-1.78%) | 179.92 | 184.33 | 269.45K |
| 2023-01-17 | 181.60 | 182.16 | ↑$0.56 (0.31%) | 181.26 | 183.20 | 211.08K |
| 2023-01-13 | 178.93 | 181.76 | ↑$2.83 (1.58%) | 178.87 | 181.91 | 214.02K |
| 2023-01-12 | 179.90 | 180.46 | ↑$0.56 (0.31%) | 177.54 | 181.15 | 261.01K |
| 2023-01-11 | 176.66 | 179.54 | ↑$2.88 (1.63%) | 176.63 | 179.54 | 296.06K |
| 2023-01-10 | 173.65 | 175.83 | ↑$2.18 (1.26%) | 173.65 | 176.05 | 182.10K |
| 2023-01-09 | 174.21 | 174.24 | ↑$0.03 (0.02%) | 174.10 | 177.20 | 272.83K |
| 2023-01-06 | 169.78 | 172.85 | ↑$3.07 (1.81%) | 167.85 | 173.44 | 226.65K |
| 2023-01-05 | 170.63 | 168.70 | ↓$1.93 (-1.13%) | 168.52 | 170.63 | 219.84K |
| 2023-01-04 | 171.98 | 171.76 | ↓$0.22 (-0.13%) | 169.66 | 172.79 | 421.89K |
| 2023-01-03 | 173.60 | 170.95 | ↓$2.65 (-1.53%) | 169.53 | 174.71 | 371.61K |
| 2022-12-30 | 170.60 | 172.07 | ↑$1.47 (0.86%) | 169.86 | 172.13 | 415.70K |
| 2022-12-29 | 169.91 | 172.47 | ↑$2.56 (1.51%) | 169.91 | 172.99 | 310.43K |
| 2022-12-28 | 170.29 | 168.21 | ↓$2.08 (-1.22%) | 168.04 | 171.48 | 840.67K |
| 2022-12-27 | 172.04 | 170.40 | ↓$1.64 (-0.95%) | 169.97 | 172.16 | 300.13K |
| 2022-12-23 | 171.13 | 172.62 | ↑$1.49 (0.87%) | 170.16 | 172.84 | 188.50K |
| 2022-12-22 | 174.00 | 172.11 | ↓$1.89 (-1.09%) | 169.25 | 174.07 | 275.84K |
| 2022-12-21 | 174.56 | 176.31 | ↑$1.75 (1.00%) | 174.08 | 177.13 | 380.33K |
Create an account or log in to view more rows.
$MGK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MGK added!
$MGK Growth/Value
$MGK God dammit
$MGK buy and HODL
$MGK I blocked some bears and I liked it!
$MGK Exciting times ahead people.
$MGK hold
$MGK i come here all weekend... every weekend. refresh refresh refresh. smh
$MGK when's the offering?